Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 10.01 | 10.08 | 9.845 | 10.03 | 181,412 | +0.07(+0.69%) |
May 27, 2021 | 10.14 | 10.15 | 9.954 | 9.964 | 303,649 | -0.07(-0.69%) |
May 26, 2021 | 9.974 | 10.06 | 9.924 | 10.03 | 206,854 | +0.13(+1.30%) |
May 25, 2021 | 10.24 | 10.30 | 9.885 | 9.904 | 236,441 | -0.29(-2.81%) |
May 24, 2021 | 10.29 | 10.36 | 10.14 | 10.19 | 95,252 | +0.01(+0.10%) |
May 21, 2021 | 10.27 | 10.27 | 10.12 | 10.18 | 136,516 | +0.01(+0.10%) |
May 20, 2021 | 10.14 | 10.30 | 10.01 | 10.17 | 153,389 | +0.04(+0.39%) |
May 19, 2021 | 9.964 | 10.17 | 9.816 | 10.13 | 204,147 | +0.07(+0.69%) |
May 18, 2021 | 10.10 | 10.21 | 10.01 | 10.06 | 151,483 | +0.01(+0.10%) |
May 17, 2021 | 10.02 | 10.24 | 9.895 | 10.05 | 167,749 | -0.06(-0.59%) |
May 14, 2021 | 9.865 | 10.22 | 9.865 | 10.11 | 292,757 | +0.27(+2.71%) |
May 13, 2021 | 9.618 | 9.924 | 9.618 | 9.845 | 268,701 | +0.32(+3.32%) |
May 12, 2021 | 10.22 | 10.25 | 9.490 | 9.529 | 387,442 | -0.67(-6.54%) |
May 11, 2021 | 10.49 | 10.49 | 10.12 | 10.20 | 240,697 | -0.36(-3.40%) |
May 10, 2021 | 10.95 | 10.97 | 10.50 | 10.55 | 306,817 | -0.39(-3.59%) |
May 07, 2021 | 10.86 | 11.10 | 10.84 | 10.95 | 213,297 | +0.11(+1.00%) |
May 06, 2021 | 10.99 | 10.99 | 10.62 | 10.84 | 143,745 | -0.13(-1.17%) |
May 05, 2021 | 11.20 | 11.20 | 10.81 | 10.97 | 172,285 | -0.18(-1.59%) |
May 04, 2021 | 10.87 | 11.21 | 10.74 | 11.14 | 227,539 | +0.19(+1.71%) |
May 03, 2021 | 11.31 | 11.50 | 10.90 | 10.96 | 371,616 | -0.26(-2.28%) |
Apr 30, 2021 | 11.73 | 11.78 | 10.74 | 11.21 | 714,467 | -0.58(-4.92%) |
Apr 29, 2021 | 11.26 | 11.79 | 11.15 | 11.79 | 362,164 | +0.51(+4.53%) |
Apr 28, 2021 | 11.40 | 11.42 | 11.08 | 11.28 | 183,987 | -0.09(-0.78%) |
Apr 27, 2021 | 11.42 | 11.62 | 11.28 | 11.37 | 396,920 | -0.07(-0.60%) |
Apr 26, 2021 | 11.55 | 11.55 | 11.26 | 11.44 | 372,484 | -0.01(-0.09%) |
Apr 23, 2021 | 11.53 | 11.53 | 11.14 | 11.45 | 426,057 | +0.02(+0.17%) |
Apr 22, 2021 | 11.14 | 11.48 | 11.01 | 11.43 | 1,071,749 | +0.27(+2.38%) |
Apr 21, 2021 | 10.92 | 11.18 | 10.67 | 11.16 | 699,615 | +0.30(+2.71%) |
Apr 20, 2021 | 10.60 | 10.92 | 10.52 | 10.87 | 537,426 | +0.24(+2.22%) |
Apr 19, 2021 | 10.43 | 10.64 | 10.29 | 10.63 | 454,408 | +0.20(+1.89%) |
Apr 16, 2021 | 10.36 | 10.44 | 10.01 | 10.44 | 540,628 | +0.08(+0.76%) |
Apr 15, 2021 | 10.29 | 10.39 | 10.07 | 10.36 | 405,346 | +0.12(+1.15%) |
Apr 14, 2021 | 10.11 | 10.32 | 10.05 | 10.24 | 357,537 | +0.11(+1.07%) |
Apr 13, 2021 | 10.06 | 10.18 | 9.827 | 10.13 | 269,134 | +0.04(+0.39%) |
Apr 12, 2021 | 10.10 | 10.14 | 9.866 | 10.09 | 439,645 | +0.00(+0.00%) |
Apr 09, 2021 | 10.02 | 10.09 | 9.788 | 10.09 | 336,291 | +0.07(+0.69%) |
Apr 08, 2021 | 9.689 | 10.02 | 9.620 | 10.02 | 363,573 | +0.34(+3.56%) |
Apr 07, 2021 | 9.669 | 9.896 | 9.591 | 9.679 | 311,634 | +0.06(+0.61%) |
Apr 06, 2021 | 9.620 | 9.738 | 9.591 | 9.620 | 256,191 | -0.01(-0.10%) |
Apr 05, 2021 | 9.738 | 9.807 | 9.453 | 9.630 | 342,751 | -0.02(-0.20%) |
Apr 01, 2021 | 9.492 | 9.650 | 9.365 | 9.650 | 280,378 | +0.23(+2.40%) |
Mar 31, 2021 | 9.532 | 9.591 | 9.365 | 9.424 | 240,911 | -0.06(-0.62%) |
Mar 30, 2021 | 9.365 | 9.551 | 9.355 | 9.483 | 148,918 | +0.11(+1.15%) |
Mar 29, 2021 | 9.709 | 9.807 | 9.315 | 9.374 | 257,598 | -0.38(-3.93%) |
Mar 26, 2021 | 9.955 | 9.955 | 9.542 | 9.758 | 301,523 | -0.06(-0.60%) |
Mar 25, 2021 | 9.424 | 9.915 | 9.306 | 9.817 | 454,338 | +0.34(+3.63%) |
Mar 24, 2021 | 10.03 | 10.18 | 9.443 | 9.473 | 340,099 | -0.42(-4.27%) |
Mar 23, 2021 | 10.27 | 10.27 | 9.856 | 9.896 | 336,343 | -0.37(-3.64%) |
Mar 22, 2021 | 10.66 | 10.75 | 10.22 | 10.27 | 217,204 | -0.42(-3.96%) |
Mar 19, 2021 | 10.52 | 10.74 | 10.26 | 10.69 | 754,317 | +0.15(+1.40%) |
Mar 18, 2021 | 10.87 | 10.96 | 10.49 | 10.54 | 279,022 | -0.42(-3.86%) |
Mar 17, 2021 | 10.96 | 11.05 | 10.88 | 10.97 | 168,392 | +0.00(+0.00%) |
Mar 16, 2021 | 10.99 | 11.18 | 10.83 | 10.97 | 217,878 | -0.21(-1.85%) |
Mar 15, 2021 | 11.11 | 11.19 | 11.03 | 11.17 | 174,019 | +0.07(+0.62%) |
Mar 12, 2021 | 11.15 | 11.40 | 11.00 | 11.11 | 203,726 | -0.04(-0.35%) |
Mar 11, 2021 | 11.07 | 11.34 | 10.87 | 11.14 | 250,232 | +0.22(+1.98%) |
Mar 10, 2021 | 10.95 | 11.39 | 10.83 | 10.93 | 243,457 | -0.01(-0.09%) |
Mar 09, 2021 | 11.27 | 11.56 | 10.72 | 10.94 | 670,225 | +0.16(+1.46%) |
Mar 08, 2021 | 10.58 | 11.00 | 10.50 | 10.78 | 368,553 | +0.15(+1.39%) |
Mar 05, 2021 | 10.53 | 10.67 | 10.03 | 10.63 | 284,343 | +0.15(+1.41%) |
Mar 04, 2021 | 10.87 | 10.96 | 10.24 | 10.49 | 310,448 | -0.33(-3.09%) |
Mar 03, 2021 | 11.34 | 11.34 | 10.76 | 10.82 | 448,509 | -0.29(-2.57%) |
Mar 02, 2021 | 10.63 | 11.52 | 10.55 | 11.11 | 1,206,775 | +0.48(+4.54%) |